5,590$
6,27%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,27 | 5,65 | 5,23 | 5,59 | 6,27% | 1.326.674,00 |
| 25.11.2025 | 5,25 | 5,35 | 5,18 | 5,26 | 0,57% | 1.113.015,00 |
| 24.11.2025 | 4,97 | 5,30 | 4,95 | 5,23 | 10,34% | 828.298,00 |
| 20.11.2025 | 4,99 | 5,04 | 4,71 | 4,74 | -2,47% | 560.401,00 |
| 19.11.2025 | 4,89 | 4,93 | 4,73 | 4,86 | -1,02% | 504.309,00 |
| 18.11.2025 | 4,95 | 4,99 | 4,80 | 4,91 | -0,91% | 573.104,00 |
| 17.11.2025 | 5,05 | 5,14 | 4,85 | 4,96 | -1,29% | 621.491,00 |
| 13.11.2025 | 5,27 | 5,27 | 4,99 | 5,02 | -5,46% | 703.875,00 |
| 12.11.2025 | 5,21 | 5,35 | 5,18 | 5,31 | 1,53% | 854.882,00 |
| 11.11.2025 | 5,13 | 5,29 | 5,00 | 5,23 | 1,95% | 504.352,00 |
| 10.11.2025 | 4,74 | 5,15 | 4,71 | 5,13 | 9,38% | 1.083.083,00 |
| 07.11.2025 | 4,81 | 4,84 | 4,53 | 4,69 | -2,49% | 624.918,00 |
| 06.11.2025 | 4,94 | 4,95 | 4,80 | 4,81 | -2,43% | 371.371,00 |
| 05.11.2025 | 4,92 | 5,01 | 4,84 | 4,93 | 0,10% | 370.345,00 |
| 04.11.2025 | 5,14 | 5,27 | 4,89 | 4,93 | -5,92% | 549.115,00 |
| 03.11.2025 | 5,07 | 5,24 | 5,04 | 5,24 | 3,25% | 639.484,00 |
| 31.10.2025 | 5,01 | 5,11 | 4,85 | 5,07 | 0,80% | 568.723,00 |
| 30.10.2025 | 5,01 | 5,15 | 4,90 | 5,03 | -0,49% | 1.044.451,00 |
| 29.10.2025 | 5,11 | 5,23 | 5,00 | 5,06 | -1,65% | 490.341,00 |
| 28.10.2025 | 5,13 | 5,35 | 4,70 | 5,14 | -1,72% | 1.242.621,00 |
| 27.10.2025 | 5,28 | 5,40 | 5,18 | 5,23 | -0,19% | 510.249,00 |
| 24.10.2025 | 5,25 | 5,29 | 5,18 | 5,24 | 1,16% | 310.319,00 |
| 23.10.2025 | 5,19 | 5,26 | 5,11 | 5,18 | -0,19% | 333.405,00 |
| 22.10.2025 | 5,49 | 5,52 | 5,06 | 5,19 | -5,81% | 759.870,00 |
| 21.10.2025 | 5,44 | 5,55 | 5,24 | 5,51 | 1,29% | 618.496,00 |
| 20.10.2025 | 5,34 | 5,46 | 5,26 | 5,44 | 3,42% | 585.049,00 |
| 17.10.2025 | 5,36 | 5,44 | 5,24 | 5,26 | -2,41% | 562.370,00 |
| 16.10.2025 | 5,72 | 5,79 | 5,39 | 5,39 | -4,77% | 600.774,00 |
| 15.10.2025 | 5,34 | 5,68 | 5,34 | 5,66 | 5,99% | 817.480,00 |
| 14.10.2025 | 5,18 | 5,36 | 5,12 | 5,34 | 1,71% | 389.256,00 |
| 13.10.2025 | 5,40 | 5,47 | 5,12 | 5,25 | -2,42% | 780.524,00 |
| 10.10.2025 | 5,66 | 5,71 | 5,36 | 5,38 | -5,11% | 980.098,00 |
| 09.10.2025 | 5,68 | 5,78 | 5,64 | 5,67 | 0,89% | 675.978,00 |
| 08.10.2025 | 5,64 | 5,77 | 5,45 | 5,62 | 0,18% | 923.244,00 |
| 07.10.2025 | 5,51 | 5,66 | 5,44 | 5,61 | 1,81% | 647.306,00 |
| 06.10.2025 | 5,78 | 5,78 | 5,37 | 5,51 | 3,57% | 705.208,00 |
| 02.10.2025 | 5,27 | 5,36 | 5,18 | 5,32 | 1,53% | 410.409,00 |
| 01.10.2025 | 5,17 | 5,43 | 5,17 | 5,24 | 0,38% | 411.331,00 |
| 30.09.2025 | 5,22 | 5,23 | 5,13 | 5,22 | 0,19% | 397.503,00 |
| 29.09.2025 | 5,15 | 5,31 | 5,13 | 5,21 | 2,76% | 499.736,00 |
| 26.09.2025 | 4,96 | 5,13 | 4,91 | 5,07 | 2,42% | 590.296,00 |
| 25.09.2025 | 5,01 | 5,01 | 4,86 | 4,95 | -1,20% | 418.320,00 |
| 24.09.2025 | 5,15 | 5,26 | 4,98 | 5,01 | -1,96% | 558.598,00 |
| 23.09.2025 | 4,97 | 5,16 | 4,93 | 5,11 | 3,23% | 672.042,00 |
| 22.09.2025 | 4,93 | 5,01 | 4,88 | 4,95 | 0,41% | 860.004,00 |
| 19.09.2025 | 5,05 | 5,05 | 4,78 | 4,93 | -1,60% | 1.489.413,00 |
| 18.09.2025 | 4,94 | 5,11 | 4,94 | 5,01 | 2,24% | 745.822,00 |
| 17.09.2025 | 4,97 | 5,11 | 4,88 | 4,90 | -1,21% | 845.879,00 |
| 16.09.2025 | 5,15 | 5,23 | 4,94 | 4,96 | -2,55% | 796.422,00 |
| 15.09.2025 | 5,41 | 5,43 | 4,96 | 5,09 | -5,57% | 1.598.411,00 |
| 12.09.2025 | 5,56 | 5,62 | 5,38 | 5,39 | -3,06% | 660.896,00 |
| 11.09.2025 | 5,54 | 5,83 | 5,49 | 5,56 | 0,36% | 734.921,00 |
| 10.09.2025 | 5,81 | 5,88 | 5,48 | 5,54 | -3,82% | 612.451,00 |
| 09.09.2025 | 5,70 | 5,77 | 5,62 | 5,76 | 1,05% | 998.004,00 |
| 08.09.2025 | 5,54 | 5,80 | 5,42 | 5,70 | 2,52% | 673.117,00 |
| 05.09.2025 | 5,56 | 5,70 | 5,39 | 5,56 | 0,54% | 1.062.408,00 |
| 04.09.2025 | 5,82 | 5,88 | 5,50 | 5,53 | -5,32% | 1.543.879,00 |
| 03.09.2025 | 5,69 | 5,93 | 5,65 | 5,84 | 1,58% | 514.291,00 |
| 02.09.2025 | 5,82 | 5,91 | 5,72 | 5,75 | -1,54% | 451.816,00 |
| 29.08.2025 | 5,86 | 5,91 | 5,69 | 5,84 | -0,34% | 453.359,00 |
| 28.08.2025 | 5,91 | 6,18 | 5,84 | 5,86 | 0,17% | 995.582,00 |
| 27.08.2025 | 5,87 | 5,89 | 5,74 | 5,85 | -0,68% | 475.332,00 |
| 26.08.2025 | 5,81 | 5,92 | 5,75 | 5,89 | 2,08% | 520.502,00 |
| 25.08.2025 | 5,82 | 5,89 | 5,68 | 5,77 | -0,69% | 561.804,00 |
| 22.08.2025 | 5,89 | 6,05 | 5,66 | 5,81 | -1,19% | 1.025.926,00 |
| 21.08.2025 | 5,57 | 5,97 | 5,56 | 5,88 | 4,44% | 882.388,00 |
| 20.08.2025 | 5,59 | 5,68 | 5,50 | 5,63 | 0,54% | 501.280,00 |
| 19.08.2025 | 5,44 | 5,73 | 5,34 | 5,60 | 2,94% | 991.417,00 |
| 18.08.2025 | 5,43 | 5,65 | 5,38 | 5,44 | 0,93% | 738.861,00 |
| 15.08.2025 | 5,31 | 5,40 | 5,25 | 5,39 | 1,70% | 910.511,00 |
| 14.08.2025 | 5,29 | 5,41 | 5,21 | 5,30 | -1,30% | 572.658,00 |
| 13.08.2025 | 5,37 | 5,49 | 5,28 | 5,37 | 0,19% | 868.882,00 |
| 12.08.2025 | 5,30 | 5,49 | 5,27 | 5,36 | 2,10% | 830.517,00 |
| 11.08.2025 | 5,26 | 5,37 | 5,04 | 5,25 | -0,19% | 1.031.698,00 |
| 08.08.2025 | 5,16 | 5,32 | 4,99 | 5,26 | 1,74% | 1.314.007,00 |
| 07.08.2025 | 5,28 | 5,31 | 5,08 | 5,17 | -0,96% | 604.659,00 |
| 06.08.2025 | 5,18 | 5,29 | 5,05 | 5,22 | 1,16% | 709.530,00 |
| 05.08.2025 | 5,07 | 5,23 | 4,99 | 5,16 | 1,57% | 1.273.991,00 |
| 04.08.2025 | 4,90 | 5,23 | 4,80 | 5,08 | 5,61% | 1.040.269,00 |
| 01.08.2025 | 4,90 | 4,92 | 4,23 | 4,81 | -3,61% | 1.510.974,00 |
| 31.07.2025 | 5,06 | 5,15 | 4,94 | 4,99 | -1,19% | 779.449,00 |
| 30.07.2025 | 5,14 | 5,35 | 5,00 | 5,05 | -0,59% | 963.522,00 |
| 29.07.2025 | 5,30 | 5,32 | 5,02 | 5,08 | -4,51% | 1.209.891,00 |
| 28.07.2025 | 5,15 | 5,37 | 5,12 | 5,32 | 2,90% | 904.672,00 |
| 25.07.2025 | 5,42 | 5,47 | 5,13 | 5,17 | -4,96% | 1.715.756,00 |
| 24.07.2025 | 5,53 | 5,62 | 5,39 | 5,44 | -1,63% | 977.080,00 |
| 23.07.2025 | 5,39 | 5,62 | 5,37 | 5,53 | 3,17% | 863.750,00 |
| 22.07.2025 | 5,39 | 5,40 | 5,21 | 5,36 | -0,56% | 936.786,00 |
| 21.07.2025 | 5,37 | 5,47 | 5,24 | 5,39 | 0,00% | 1.436.188,00 |
| 18.07.2025 | 5,17 | 5,66 | 5,15 | 5,39 | 7,16% | 1.767.437,00 |
| 17.07.2025 | 5,20 | 5,41 | 4,88 | 5,03 | -2,52% | 1.915.614,00 |
| 16.07.2025 | 5,00 | 5,18 | 4,94 | 5,16 | 3,82% | 716.725,00 |
| 15.07.2025 | 5,05 | 5,09 | 4,81 | 4,97 | -0,80% | 973.292,00 |
| 14.07.2025 | 4,66 | 5,04 | 4,64 | 5,01 | 7,74% | 1.219.313,00 |
| 11.07.2025 | 4,74 | 4,81 | 4,55 | 4,65 | -3,12% | 1.381.559,00 |
| 10.07.2025 | 4,50 | 4,92 | 4,44 | 4,80 | 6,19% | 1.407.584,00 |
| 09.07.2025 | 4,40 | 4,60 | 4,34 | 4,52 | 4,39% | 1.741.719,00 |
| 08.07.2025 | 4,38 | 4,44 | 4,12 | 4,33 | -0,46% | 1.097.772,00 |
| 07.07.2025 | 4,26 | 4,43 | 4,16 | 4,35 | 1,16% | 906.879,00 |
| 03.07.2025 | 4,02 | 4,34 | 4,00 | 4,30 | 7,77% | 757.113,00 |